Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EST. Market open.
Strike:170.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00170000 | 2023-12-05 12:28PM EST | 2023-12-15 | 282.00 | 283.10 | 284.10 | 0.00 | - | 2 | 0 | 300.39% |
| NFLX240119C00170000 | 2023-12-07 1:13PM EST | 2024-01-19 | 282.86 | 283.60 | 285.70 | 0.00 | - | 30 | 103 | 151.76% |
| NFLX240216C00170000 | 2023-11-07 2:10PM EST | 2024-02-16 | 268.50 | 281.95 | 284.60 | 0.00 | - | - | 1 | 90.77% |
| NFLX240621C00170000 | 2023-07-06 11:06AM EST | 2024-06-21 | 275.20 | 266.95 | 275.35 | 0.00 | - | 130 | 141 | 0.00% |
| NFLX250117C00170000 | 2023-10-19 1:05PM EST | 2025-01-17 | 249.00 | 305.35 | 313.30 | 0.00 | - | 1 | 17 | 100.99% |
| NFLX260116C00170000 | 2023-09-20 1:46PM EST | 2026-01-16 | 251.28 | 254.00 | 264.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00170000 | 2023-10-11 2:17PM EST | 2023-12-15 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 311.13% |
| NFLX240119P00170000 | 2023-12-08 9:30AM EST | 2024-01-19 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 1 | 2,673 | 91.02% |
| NFLX240315P00170000 | 2023-12-04 12:37PM EST | 2024-03-15 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 196 | 64.84% |
| NFLX240517P00170000 | 2023-11-03 11:17AM EST | 2024-05-17 | 0.44 | 0.10 | 0.28 | 0.00 | - | 5 | 5 | 58.06% |
| NFLX240621P00170000 | 2023-12-07 11:52AM EST | 2024-06-21 | 0.34 | 0.24 | 0.38 | 0.00 | - | 1 | 192 | 55.76% |
| NFLX250117P00170000 | 2023-11-30 2:54PM EST | 2025-01-17 | 1.38 | 1.50 | 1.83 | 0.00 | - | 1 | 636 | 50.33% |
| NFLX251219P00170000 | 2023-10-24 12:35PM EST | 2025-12-19 | 7.06 | 1.01 | 9.95 | 0.00 | - | 22 | 25 | 54.22% |
| NFLX260116P00170000 | 2023-10-24 12:35PM EST | 2026-01-16 | 7.19 | 3.00 | 10.00 | 0.00 | - | 20 | 19 | 53.30% |
© 2023 Yahoo. All rights reserved.